Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.20 | 22.57 | 22.12 | 22.46 | 2,747,943 | +0.34(+1.54%) |
Aug 22, 2024 | 21.95 | 22.20 | 21.85 | 22.12 | 4,184,723 | +0.23(+1.05%) |
Aug 21, 2024 | 21.85 | 21.93 | 21.65 | 21.89 | 2,114,696 | +0.09(+0.41%) |
Aug 20, 2024 | 21.67 | 21.85 | 21.56 | 21.80 | 2,902,571 | +0.10(+0.46%) |
Aug 19, 2024 | 21.51 | 21.72 | 21.49 | 21.70 | 3,134,080 | +0.22(+1.02%) |
Aug 16, 2024 | 21.56 | 21.62 | 21.37 | 21.48 | 2,828,364 | -0.10(-0.46%) |
Aug 15, 2024 | 21.81 | 21.86 | 21.54 | 21.58 | 4,583,912 | -0.21(-0.96%) |
Aug 14, 2024 | 21.97 | 22.00 | 21.75 | 21.79 | 2,667,207 | -0.15(-0.68%) |
Aug 13, 2024 | 21.78 | 22.03 | 21.67 | 21.94 | 3,926,504 | +0.42(+1.95%) |
Aug 12, 2024 | 21.55 | 21.62 | 21.32 | 21.52 | 3,423,282 | -0.11(-0.51%) |
Aug 09, 2024 | 21.49 | 21.68 | 21.32 | 21.63 | 2,728,181 | +0.22(+1.03%) |
Aug 08, 2024 | 21.19 | 21.48 | 21.19 | 21.41 | 3,178,811 | +0.18(+0.85%) |
Aug 07, 2024 | 21.51 | 21.75 | 21.20 | 21.23 | 3,757,401 | -0.15(-0.70%) |
Aug 06, 2024 | 20.72 | 21.57 | 20.65 | 21.38 | 5,274,973 | +0.64(+3.09%) |
Aug 05, 2024 | 20.69 | 21.14 | 20.45 | 20.74 | 6,766,954 | -0.80(-3.71%) |
Aug 02, 2024 | 21.62 | 21.95 | 21.34 | 21.54 | 5,659,397 | -0.19(-0.87%) |
Aug 01, 2024 | 22.04 | 22.12 | 21.51 | 21.73 | 4,471,043 | -0.09(-0.41%) |
Jul 31, 2024 | 21.79 | 22.19 | 21.75 | 21.82 | 7,122,023 | -0.02(-0.09%) |
Jul 30, 2024 | 21.87 | 21.99 | 21.62 | 21.84 | 7,926,660 | -0.01(-0.05%) |
Jul 29, 2024 | 21.88 | 22.00 | 21.64 | 21.85 | 5,210,607 | -0.05(-0.23%) |
Jul 26, 2024 | 21.90 | 22.02 | 20.94 | 21.90 | 8,948,531 | +1.14(+5.49%) |
Jul 25, 2024 | 20.89 | 21.18 | 20.75 | 20.76 | 5,278,664 | +0.00(+0.00%) |
Jul 24, 2024 | 21.05 | 21.31 | 20.74 | 20.76 | 5,143,425 | -0.26(-1.24%) |
Jul 23, 2024 | 20.94 | 21.17 | 20.90 | 21.02 | 5,270,429 | +0.01(+0.05%) |
Jul 22, 2024 | 20.83 | 21.05 | 20.73 | 21.01 | 3,595,617 | +0.11(+0.53%) |
Jul 19, 2024 | 20.99 | 20.99 | 20.77 | 20.90 | 3,158,856 | -0.03(-0.14%) |
Jul 18, 2024 | 21.05 | 21.42 | 20.88 | 20.93 | 2,487,501 | -0.21(-0.99%) |
Jul 17, 2024 | 21.07 | 21.35 | 21.06 | 21.14 | 3,341,155 | +0.06(+0.28%) |
Jul 16, 2024 | 20.75 | 21.08 | 20.62 | 21.08 | 4,990,936 | +0.42(+2.03%) |
Jul 15, 2024 | 20.60 | 20.70 | 20.48 | 20.66 | 3,915,595 | +0.12(+0.58%) |
Jul 12, 2024 | 20.52 | 20.65 | 20.34 | 20.54 | 3,850,032 | +0.20(+0.98%) |
Jul 11, 2024 | 20.18 | 20.53 | 20.10 | 20.34 | 7,501,524 | +0.52(+2.62%) |
Jul 10, 2024 | 19.82 | 19.82 | 19.66 | 19.82 | 3,411,282 | +0.18(+0.92%) |
Jul 09, 2024 | 19.51 | 19.80 | 19.50 | 19.64 | 2,843,173 | +0.01(+0.05%) |
Jul 08, 2024 | 19.80 | 19.88 | 19.57 | 19.63 | 4,478,823 | -0.10(-0.51%) |
Jul 05, 2024 | 19.52 | 19.81 | 19.41 | 19.73 | 2,520,770 | +0.25(+1.28%) |
Jul 03, 2024 | 19.63 | 19.67 | 19.41 | 19.48 | 2,592,382 | -0.05(-0.26%) |
Jul 02, 2024 | 19.48 | 19.64 | 19.35 | 19.53 | 3,373,780 | +0.06(+0.31%) |
Jul 01, 2024 | 19.60 | 19.68 | 19.23 | 19.47 | 3,255,372 | -0.13(-0.66%) |
Jun 28, 2024 | 19.40 | 19.63 | 19.29 | 19.60 | 6,490,202 | +0.36(+1.87%) |
Jun 27, 2024 | 19.41 | 19.41 | 18.91 | 19.24 | 5,011,909 | -0.13(-0.67%) |
Jun 26, 2024 | 19.01 | 19.46 | 18.91 | 19.37 | 8,119,945 | +0.18(+0.94%) |
Jun 25, 2024 | 19.56 | 19.56 | 19.08 | 19.19 | 4,337,711 | -0.46(-2.34%) |
Jun 24, 2024 | 19.24 | 19.80 | 19.17 | 19.65 | 4,187,854 | +0.41(+2.13%) |
Jun 21, 2024 | 19.49 | 19.50 | 19.04 | 19.24 | 11,566,884 | -0.14(-0.72%) |
Jun 20, 2024 | 19.43 | 19.49 | 19.18 | 19.38 | 3,850,679 | -0.10(-0.51%) |
Jun 18, 2024 | 19.42 | 19.54 | 19.30 | 19.48 | 3,222,033 | +0.12(+0.62%) |
Jun 17, 2024 | 19.50 | 19.69 | 19.33 | 19.36 | 3,704,597 | -0.29(-1.48%) |
Jun 14, 2024 | 19.47 | 19.68 | 19.34 | 19.65 | 2,570,769 | +0.08(+0.41%) |
Jun 13, 2024 | 19.45 | 19.66 | 19.34 | 19.57 | 2,579,762 | +0.17(+0.88%) |
Jun 12, 2024 | 19.71 | 19.85 | 19.36 | 19.40 | 3,502,657 | +0.21(+1.09%) |
Jun 11, 2024 | 19.10 | 19.30 | 19.05 | 19.19 | 5,036,750 | -0.04(-0.21%) |
Jun 10, 2024 | 19.19 | 19.47 | 18.94 | 19.23 | 3,379,382 | -0.06(-0.31%) |
Jun 07, 2024 | 19.17 | 19.33 | 19.05 | 19.29 | 2,958,068 | -0.24(-1.23%) |
Jun 06, 2024 | 19.44 | 19.62 | 19.37 | 19.53 | 2,296,829 | -0.04(-0.20%) |
Jun 05, 2024 | 19.72 | 19.75 | 19.47 | 19.57 | 2,882,494 | -0.17(-0.86%) |
Jun 04, 2024 | 19.71 | 20.00 | 19.67 | 19.74 | 4,677,211 | -0.03(-0.15%) |